Bank of America Corporation - BAC-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	21.6	21.7	21.7	22.07	21.6	27,637
June 30, 2025	21.95	21.6	21.6	21.96	21.6	266,636
June 27, 2025	22.12	21.85	21.85	22.21	21.85	142,272
June 26, 2025	22.19	22.11	22.11	22.19	22.06	41,721
June 25, 2025	22.13	22.15	22.15	22.26	21.88	48,055
June 24, 2025	21.91	22.06	22.06	22.06	21.86	11,702
June 23, 2025	21.77	21.83	21.83	21.9	21.76	7,195
June 20, 2025	21.71	21.83	21.83	21.87	21.71	36,345
June 18, 2025	21.77	21.76	21.76	21.82	21.75	8,993
June 17, 2025	22.05	21.77	21.77	22.05	21.72	43,968
June 16, 2025	22.15	21.92	21.92	22.15	21.91	23,134
June 13, 2025	22.06	22.01	22.01	22.06	21.99	9,871
June 12, 2025	22.16	22.15	22.15	22.31	22.15	15,402
June 11, 2025	22.2	22.16	22.16	22.34	22.16	13,626
June 10, 2025	22.17	22.28	22.28	22.36	22.17	25,152
June 09, 2025	22	22.17	22.17	22.24	22	26,341
June 06, 2025	22.1	22.08	22.08	22.18	22.06	6,777
June 05, 2025	22.13	22.09	22.09	22.19	22.09	21,781
June 04, 2025	22.18	22.2	22.2	22.26	22.08	18,073
June 03, 2025	22.04	22.1	22.1	22.19	22.04	20,417
June 02, 2025	21.94	22.05	22.05	22.08	21.82	15,883
May 30, 2025	21.98	21.94	21.94	21.98	21.8	133,251
May 29, 2025	21.89	21.93	21.93	22.07	21.87	25,190
May 28, 2025	21.91	21.88	21.88	22.03	21.88	23,113
May 27, 2025	22.07	21.99	21.99	22.07	21.75	26,878
May 23, 2025	21.77	21.75	21.75	21.81	21.57	30,382
May 22, 2025	21.71	21.76	21.76	22.22	21.68	20,049
May 21, 2025	22.04	21.75	21.75	22.05	21.72	17,374
May 20, 2025	22.02	22.05	22.05	22.16	21.74	11,848
May 19, 2025	21.79	22.03	22.03	22.03	21.76	9,314
May 16, 2025	21.71	21.83	21.83	21.83	21.69	8,370
May 15, 2025	21.68	21.75	21.75	21.79	21.64	14,876
May 14, 2025	21.64	21.59	21.59	21.66	21.57	4,041
May 13, 2025	21.68	21.57	21.57	21.71	21.56	11,755
May 12, 2025	21.92	21.65	21.65	21.92	21.65	17,005
May 09, 2025	21.79	21.71	21.71	21.88	21.71	8,426
May 08, 2025	21.89	21.79	21.79	21.9	21.79	11,441
May 07, 2025	21.9	21.89	21.89	22.19	21.89	7,495
May 06, 2025	21.76	21.94	21.94	21.95	21.65	30,461
May 05, 2025	21.89	21.84	21.84	21.89	21.74	12,054
May 02, 2025	21.85	21.77	21.77	21.9	21.72	22,292
May 01, 2025	21.9	21.76	21.76	22.08	21.72	15,380
April 30, 2025	22.08	21.94	21.94	22.18	21.85	23,492
April 29, 2025	22.28	22.41	22.11	22.57	22.23	19,539
April 28, 2025	21.96	22.22	21.92	22.26	21.96	25,300
April 25, 2025	22	21.95	21.65	22	21.95	9,169
April 24, 2025	21.85	21.91	21.91	22	21.85	6,520
April 23, 2025	21.87	21.79	21.79	21.99	21.71	10,815
April 22, 2025	21.69	21.64	21.64	21.81	21.57	18,415
April 21, 2025	21.55	21.56	21.56	21.63	21.36	31,585
April 17, 2025	21.57	21.64	21.64	21.73	21.51	21,137
April 16, 2025	21.26	21.52	21.52	21.52	21.2	32,922
April 15, 2025	21.18	21.34	21.34	21.34	21.18	14,426
April 14, 2025	21.12	21.15	21.15	21.54	21.1	32,836
April 11, 2025	21.11	20.97	20.97	21.11	20.82	13,248
April 10, 2025	21.39	21.15	21.15	21.42	20.96	24,457
April 09, 2025	20.89	21.42	21.42	21.45	20.82	24,467
April 08, 2025	21.1	20.95	20.95	21.14	20.9	32,525
April 07, 2025	21	20.87	20.87	21.28	20.84	32,345
April 04, 2025	21.69	21.34	21.34	21.75	21.15	47,821

Bank of America Corporation (BAC-PE) NYSE